-
5 DAY PERFORMANCE
+3.51% -
1 MONTH PERFORMANCE
+8.17% -
3 MONTH PERFORMANCE
+17.48% -
6 MONTH PERFORMANCE
+21.87% -
YEAR-TO-DATE PERFORMANCE
+29.46% -
1 YEAR PERFORMANCE
+29.28%
Cornerstone Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $9.15 | $9.14 (-0.16%) | $9.22 | $9.12 | 624,560 | |
| 11/13/2024 | $9.14 | $9.17 (0.33%) | $9.25 | $9.12 | 900,583 | $1.02 B |
| 11/12/2024 | $9.01 | $9.11 (1.11%) | $9.15 | $9.01 | 1.21 M | $1.01 B |
| 11/11/2024 | $8.90 | $9.01 (1.24%) | $9.10 | $8.86 | 1.53 M | $998.76 M |
| 11/08/2024 | $8.67 | $8.83 (1.85%) | $8.88 | $8.67 | 1.19 M | $978.81 M |
| 11/07/2024 | $8.52 | $8.65 (1.53%) | $8.69 | $8.52 | 903,511 | $958.85 M |
| 11/06/2024 | $8.49 | $8.53 (0.47%) | $8.59 | $8.47 | 770,803 | $945.55 M |
| 11/05/2024 | $8.37 | $8.38 (0.12%) | $8.44 | $8.37 | 601,193 | $928.92 M |
| 11/04/2024 | $8.43 | $8.38 (-0.59%) | $8.45 | $8.36 | 1.03 M | $928.92 M |
| 11/01/2024 | $8.43 | $8.43 (0%) | $8.47 | $8.41 | 707,465 | $934.47 M |
| 10/31/2024 | $8.43 | $8.42 (-0.12%) | $8.49 | $8.39 | 732,690 | $933.36 M |
| 10/30/2024 | $8.45 | $8.44 (-0.12%) | $8.47 | $8.41 | 549,590 | $935.57 M |
| 10/29/2024 | $8.43 | $8.44 (0.12%) | $8.45 | $8.40 | 387,724 | $935.57 M |
| 10/28/2024 | $8.43 | $8.43 (0%) | $8.45 | $8.38 | 674,010 | $934.47 M |
| 10/25/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.37 | 379,300 | $931.14 M |
| 10/24/2024 | $8.39 | $8.39 (0%) | $8.39 | $8.31 | 591,801 | $930.03 M |
| 10/23/2024 | $8.42 | $8.32 (-1.19%) | $8.43 | $8.30 | 600,186 | $922.27 M |
| 10/22/2024 | $8.41 | $8.43 (0.24%) | $8.44 | $8.40 | 526,243 | $934.47 M |
| 10/21/2024 | $8.43 | $8.42 (-0.12%) | $8.43 | $8.37 | 617,000 | $933.36 M |
| 10/18/2024 | $8.35 | $8.40 (0.6%) | $8.42 | $8.33 | 720,100 | $931.14 M |
| 10/17/2024 | $8.35 | $8.32 (-0.36%) | $8.35 | $8.28 | 588,133 | $922.27 M |
| 10/16/2024 | $8.33 | $8.32 (-0.12%) | $8.35 | $8.23 | 825,918 | $922.27 M |
| 10/15/2024 | $8.36 | $8.32 (-0.48%) | $8.37 | $8.30 | 741,800 | $922.27 M |
| 10/14/2024 | $8.37 | $8.45 (0.96%) | $8.47 | $8.37 | 1.45 M | $936.68 M |
| 10/11/2024 | $8.34 | $8.37 (0.36%) | $8.40 | $8.31 | 2.45 M | $927.81 M |
| 10/10/2024 | $8.30 | $8.33 (0.36%) | $8.35 | $8.27 | 934,800 | $923.38 M |
| 10/09/2024 | $8.21 | $8.34 (1.58%) | $8.35 | $8.19 | 869,700 | $924.49 M |
| 10/08/2024 | $8.16 | $8.19 (0.37%) | $8.21 | $8.15 | 565,008 | $907.86 M |
| 10/07/2024 | $8.14 | $8.14 (0%) | $8.16 | $8.12 | 551,200 | $902.32 M |
| 10/04/2024 | $8.11 | $8.14 (0.37%) | $8.15 | $8.10 | 676,489 | $902.32 M |
| 10/03/2024 | $8.00 | $8.08 (1%) | $8.10 | $8.00 | 542,400 | $895.67 M |
| 10/02/2024 | $8.03 | $8.05 (0.25%) | $8.05 | $8.02 | 402,554 | $892.34 M |
| 10/01/2024 | $8.10 | $8.02 (-0.99%) | $8.10 | $8.02 | 567,834 | $889.02 M |
| 09/30/2024 | $8.00 | $8.09 (1.12%) | $8.09 | $7.97 | 802,849 | $896.78 M |
| 09/27/2024 | $7.96 | $7.97 (0.13%) | $8.00 | $7.95 | 474,945 | $883.47 M |
| 09/26/2024 | $7.94 | $7.97 (0.38%) | $7.99 | $7.90 | 526,706 | $883.47 M |
| 09/25/2024 | $7.91 | $7.93 (0.25%) | $7.93 | $7.90 | 344,100 | $879.04 M |
| 09/24/2024 | $7.95 | $7.93 (-0.25%) | $7.95 | $7.92 | 379,200 | $879.04 M |
| 09/23/2024 | $7.85 | $7.93 (1.02%) | $7.94 | $7.85 | 418,360 | $879.04 M |
| 09/20/2024 | $7.88 | $7.86 (-0.25%) | $7.89 | $7.86 | 299,708 | $871.28 M |
| 09/19/2024 | $7.91 | $7.89 (-0.25%) | $7.92 | $7.88 | 561,729 | $874.61 M |
| 09/18/2024 | $7.85 | $7.90 (0.64%) | $7.90 | $7.81 | 694,300 | $875.72 M |
| 09/17/2024 | $7.91 | $7.83 (-1.01%) | $7.92 | $7.81 | 542,011 | $867.96 M |
| 09/16/2024 | $7.78 | $7.86 (1.03%) | $7.89 | $7.78 | 765,067 | $871.28 M |
| 09/13/2024 | $7.95 | $7.91 (-0.5%) | $7.98 | $7.90 | 2.78 M | $876.82 M |
| 09/12/2024 | $7.96 | $7.95 (-0.13%) | $7.97 | $7.93 | 431,729 | $881.26 M |
| 09/11/2024 | $7.93 | $7.97 (0.5%) | $7.97 | $7.85 | 691,317 | $883.47 M |
| 09/10/2024 | $7.85 | $7.91 (0.76%) | $7.92 | $7.83 | 701,700 | $876.82 M |
| 09/09/2024 | $7.83 | $7.87 (0.51%) | $7.88 | $7.80 | 523,098 | $872.39 M |
| 09/06/2024 | $7.82 | $7.79 (-0.38%) | $7.89 | $7.76 | 613,730 | $863.52 M |
| 09/05/2024 | $7.83 | $7.83 (0%) | $7.90 | $7.83 | 658,583 | $867.96 M |
| 09/04/2024 | $7.74 | $7.83 (1.16%) | $7.86 | $7.74 | 785,950 | $867.96 M |
| 09/03/2024 | $7.82 | $7.74 (-1.02%) | $7.83 | $7.74 | 583,525 | $857.98 M |
| 08/30/2024 | $7.77 | $7.83 (0.77%) | $7.85 | $7.76 | 745,621 | $845.50 M |
| 08/29/2024 | $7.72 | $7.77 (0.65%) | $7.79 | $7.72 | 273,110 | $839.02 M |
| 08/28/2024 | $7.73 | $7.71 (-0.26%) | $7.78 | $7.70 | 455,118 | $832.55 M |
| 08/27/2024 | $7.74 | $7.73 (-0.13%) | $7.77 | $7.70 | 383,000 | $834.71 M |
| 08/26/2024 | $7.75 | $7.74 (-0.13%) | $7.75 | $7.65 | 684,600 | $835.78 M |
| 08/23/2024 | $7.76 | $7.75 (-0.13%) | $7.79 | $7.72 | 386,101 | $836.86 M |
| 08/22/2024 | $7.75 | $7.72 (-0.39%) | $7.78 | $7.69 | 563,635 | $833.63 M |
| 08/21/2024 | $7.73 | $7.72 (-0.13%) | $7.74 | $7.70 | 580,526 | $833.63 M |
| 08/20/2024 | $7.73 | $7.68 (-0.65%) | $7.75 | $7.66 | 472,600 | $829.31 M |
| 08/19/2024 | $7.63 | $7.73 (1.31%) | $7.75 | $7.61 | 448,700 | $834.71 M |
| 08/16/2024 | $7.62 | $7.62 (0%) | $7.68 | $7.59 | 620,800 | $822.83 M |
| 08/15/2024 | $7.68 | $7.66 (-0.26%) | $7.74 | $7.65 | 523,520 | $827.15 M |
| 08/14/2024 | $7.75 | $7.78 (0.39%) | $7.80 | $7.72 | 1.87 M | $840.10 M |